시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wintrust Financial Corporation - Depositary Shares, Each Representing a 1/1,000th Interest in a Share of 7.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series F, no par value, with a liquidation preference of $25,000 per share · WTFCN · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,295 | ₩34,349 | ₩34,188 | ₩34,215 | -0.23% | 7.8천 |
| 2026.10.08 | ₩34,174 | ₩34,232 | ₩34,054 | ₩34,174 | 0.00% | 1.2만 |
| 2026.10.07 | ₩34,189 | ₩34,308 | ₩34,121 | ₩34,121 | -0.20% | 1.3만 |
| 2026.10.06 | ₩34,201 | ₩34,487 | ₩34,201 | ₩34,308 | +0.31% | 1.6만 |
| 2026.10.05 | ₩34,148 | ₩34,295 | ₩34,121 | ₩34,295 | +0.43% | 1.7만 |
| 2026.10.02 | ₩34,107 | ₩34,710 | ₩34,107 | ₩34,174 | +0.20% | 1.5만 |
| 2026.10.01 | ₩34,174 | ₩34,810 | ₩34,040 | ₩34,288 | +0.33% | 4.1만 |
| 2026.09.30 | ₩34,871 | ₩34,906 | ₩34,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,710 |
| -0.46% |
| 32.3만 |
| 2026.09.29 | ₩34,911 | ₩34,977 | ₩34,818 | ₩34,844 | -0.19% | 2.5만 |
|---|
| 2026.09.28 | ₩34,978 | ₩35,012 | ₩34,818 | ₩34,913 | -0.19% | 1.2만 |
|---|
| 2026.09.25 | ₩34,791 | ₩34,938 | ₩34,791 | ₩34,818 | +0.08% | 5.2천 |
|---|
| 2026.09.24 | ₩34,898 | ₩34,992 | ₩34,818 | ₩34,818 | -0.23% | 1.2만 |
|---|
| 2026.09.23 | ₩34,952 | ₩35,086 | ₩34,898 | ₩34,911 | -0.12% | 1.2만 |
|---|
| 2026.09.22 | ₩35,059 | ₩35,126 | ₩34,938 | ₩34,938 | -0.34% | 1.9만 |
|---|
| 2026.09.21 | ₩35,126 | ₩35,126 | ₩34,925 | ₩34,938 | -0.53% | 1.3만 |
|---|
| 2026.09.18 | ₩35,086 | ₩35,086 | ₩34,911 | ₩34,911 | -0.50% | 4.9천 |
|---|
| 2026.09.17 | ₩34,871 | ₩35,112 | ₩34,831 | ₩34,978 | +0.31% | 1만 |
|---|
| 2026.09.16 | ₩35,072 | ₩35,153 | ₩34,958 | ₩34,978 | -0.27% | 1.6만 |
|---|
| 2026.09.15 | ₩35,059 | ₩35,086 | ₩34,885 | ₩35,059 | 0.00% | 2.5만 |
|---|
| 2026.09.14 | ₩34,999 | ₩35,193 | ₩34,999 | ₩35,059 | +0.17% | 1.4만 |
|---|
| 2026.09.11 | ₩35,059 | ₩35,151 | ₩34,885 | ₩34,925 | -0.38% | 5.8천 |
|---|
| 2026.09.10 | ₩35,059 | ₩35,122 | ₩34,938 | ₩35,040 | -0.05% | 12.7만 |
|---|
| 2026.09.09 | ₩35,086 | ₩35,246 | ₩34,992 | ₩35,099 | +0.04% | 20.8만 |
|---|
| 2026.09.08 | ₩35,005 | ₩35,045 | ₩34,992 | ₩35,045 | +0.11% | 1.7천 |
|---|
| 2026.09.04 | ₩34,910 | ₩35,086 | ₩34,910 | ₩34,992 | +0.23% | 2.7천 |
|---|
| 2026.09.03 | ₩34,925 | ₩35,099 | ₩34,925 | ₩35,039 | +0.33% | 1.3만 |
|---|
| 2026.09.02 | ₩35,072 | ₩35,088 | ₩35,005 | ₩35,052 | -0.06% | 5천 |
|---|
| 2026.09.01 | ₩35,011 | ₩35,099 | ₩34,992 | ₩35,086 | +0.21% | 2만 |
|---|
| 2026.08.31 | ₩35,032 | ₩35,099 | ₩34,965 | ₩35,099 | +0.19% | 1.9만 |
|---|
| 2026.08.28 | ₩35,032 | ₩35,072 | ₩35,032 | ₩35,045 | +0.04% | 7천 |
|---|
| 2026.08.27 | ₩35,086 | ₩35,099 | ₩34,978 | ₩35,086 | 0.00% | 1.6만 |
|---|
| 2026.08.26 | ₩35,019 | ₩35,119 | ₩35,007 | ₩35,019 | 0.00% | 6천 |
|---|
| 2026.08.25 | ₩35,179 | ₩35,193 | ₩35,032 | ₩35,153 | -0.08% | 4.4만 |
|---|
| 2026.08.24 | ₩35,032 | ₩35,212 | ₩35,005 | ₩35,005 | -0.08% | 4천 |
|---|
| 2026.08.21 | ₩35,112 | ₩35,206 | ₩34,997 | ₩35,072 | -0.11% | 1.4만 |
|---|
| 2026.08.20 | ₩35,179 | ₩35,179 | ₩34,881 | ₩35,112 | -0.19% | 7.4천 |
|---|
| 2026.08.19 | ₩34,777 | ₩35,086 | ₩34,777 | ₩35,045 | +0.77% | 3.3만 |
|---|
| 2026.08.18 | ₩34,897 | ₩34,897 | ₩34,777 | ₩34,804 | -0.26% | 2.5만 |
|---|
| 2026.08.17 | ₩35,019 | ₩35,126 | ₩34,818 | ₩34,911 | -0.31% | 7.9만 |
|---|
| 2026.08.14 | ₩35,005 | ₩35,112 | ₩34,858 | ₩34,925 | -0.23% | 2.5만 |
|---|
| 2026.08.13 | ₩35,206 | ₩35,206 | ₩35,005 | ₩35,099 | -0.30% | 1.2만 |
|---|
| 2026.08.12 | ₩35,072 | ₩35,193 | ₩34,898 | ₩35,099 | +0.08% | 9.7천 |
|---|
| 2026.08.11 | ₩34,978 | ₩35,045 | ₩34,871 | ₩34,978 | 0.00% | 1.2만 |
|---|
| 2026.08.10 | ₩35,045 | ₩35,151 | ₩34,885 | ₩34,898 | -0.42% | 2만 |
|---|
| 2026.08.07 | ₩35,206 | ₩35,206 | ₩34,831 | ₩34,858 | -0.99% | 9.6천 |
|---|
| 2026.08.06 | ₩35,005 | ₩35,092 | ₩34,831 | ₩34,831 | -0.50% | 2.9만 |
|---|
| 2026.08.05 | ₩35,206 | ₩35,206 | ₩34,925 | ₩34,925 | -0.80% | 4.8만 |
|---|
| 2026.08.04 | ₩35,106 | ₩35,206 | ₩35,005 | ₩35,005 | -0.29% | 2.7만 |
|---|
| 2026.08.03 | ₩35,179 | ₩35,193 | ₩35,112 | ₩35,146 | -0.10% | 1.3만 |
|---|
| 2026.07.31 | ₩35,139 | ₩35,261 | ₩35,079 | ₩35,112 | -0.08% | 3.9만 |
|---|
| 2026.07.30 | ₩35,246 | ₩35,246 | ₩35,045 | ₩35,112 | -0.38% | 1.4만 |
|---|
| 2026.07.29 | ₩35,074 | ₩35,272 | ₩35,045 | ₩35,072 | -0.00% | 4.4만 |
|---|
| 2026.07.28 | ₩34,992 | ₩35,287 | ₩34,978 | ₩35,126 | +0.38% | 3천 |
|---|
| 2026.07.27 | ₩34,965 | ₩35,166 | ₩34,965 | ₩35,153 | +0.54% | 3.4만 |
|---|
| 2026.07.24 | ₩34,804 | ₩35,019 | ₩34,804 | ₩34,965 | +0.46% | 2.3만 |
|---|
| 2026.07.23 | ₩34,925 | ₩34,925 | ₩34,831 | ₩34,831 | -0.27% | 7.5천 |
|---|
| 2026.07.22 | ₩35,012 | ₩35,019 | ₩34,965 | ₩34,965 | -0.13% | 9.2천 |
|---|
| 2026.07.21 | ₩34,952 | ₩35,032 | ₩34,925 | ₩34,925 | -0.08% | 6.7천 |
|---|
| 2026.07.20 | ₩34,885 | ₩35,045 | ₩34,885 | ₩34,978 | +0.27% | 6.3천 |
|---|
| 2026.07.17 | ₩34,806 | ₩35,045 | ₩34,804 | ₩35,019 | +0.61% | 1.6만 |
|---|
| 2026.07.16 | ₩35,012 | ₩35,179 | ₩34,858 | ₩34,885 | -0.36% | 1.1만 |
|---|
| 2026.07.15 | ₩35,153 | ₩35,179 | ₩34,952 | ₩34,952 | -0.57% | 1만 |
|---|
| 2026.07.14 | ₩35,019 | ₩35,099 | ₩34,938 | ₩34,992 | -0.08% | 8천 |
|---|
| 2026.07.13 | ₩34,918 | ₩35,126 | ₩34,911 | ₩34,985 | +0.19% | 8.1천 |
|---|
| 2026.07.10 | ₩35,045 | ₩35,159 | ₩34,992 | ₩34,992 | -0.15% | 6.9천 |
|---|
| 2026.07.09 | ₩35,019 | ₩35,086 | ₩34,965 | ₩35,032 | +0.04% | 2.4만 |
|---|
| 2026.07.08 | ₩35,112 | ₩35,112 | ₩34,952 | ₩34,952 | -0.46% | 2.3만 |
|---|
| 2026.07.07 | ₩34,965 | ₩35,179 | ₩34,965 | ₩35,153 | +0.54% | 5.8만 |
|---|
| 2026.07.06 | ₩34,992 | ₩34,992 | ₩34,898 | ₩34,938 | -0.15% | 8.3천 |
|---|
| 2026.07.02 | ₩34,910 | ₩34,949 | ₩34,844 | ₩34,885 | -0.07% | 9천 |
|---|
| 2026.07.01 | ₩34,643 | ₩34,885 | ₩34,643 | ₩34,878 | +0.68% | 4.9만 |
|---|
| 2026.06.30 | ₩35,488 | ₩35,488 | ₩35,099 | ₩35,099 | -1.10% | 17.3만 |
|---|
| 2026.06.29 | ₩35,260 | ₩35,474 | ₩35,260 | ₩35,434 | +0.49% | 2.8만 |
|---|
| 2026.06.26 | ₩34,952 | ₩35,260 | ₩34,898 | ₩35,193 | +0.69% | 1.9만 |
|---|
| 2026.06.25 | ₩35,260 | ₩35,287 | ₩35,005 | ₩35,179 | -0.23% | 75.2만 |
|---|
| 2026.06.24 | ₩35,234 | ₩35,234 | ₩35,112 | ₩35,112 | -0.35% | 2.5만 |
|---|
| 2026.06.23 | ₩35,189 | ₩35,206 | ₩35,086 | ₩35,086 | -0.29% | 8.7천 |
|---|
| 2026.06.22 | ₩35,421 | ₩35,421 | ₩35,045 | ₩35,059 | -1.02% | 3.4만 |
|---|
| 2026.06.18 | ₩35,179 | ₩35,220 | ₩35,179 | ₩35,179 | 0.00% | 3.1만 |
|---|
| 2026.06.17 | ₩35,246 | ₩35,246 | ₩35,179 | ₩35,179 | -0.19% | 1.6만 |
|---|
| 2026.06.16 | ₩35,287 | ₩35,358 | ₩35,193 | ₩35,260 | -0.08% | 1.4만 |
|---|
| 2026.06.15 | ₩35,220 | ₩35,260 | ₩35,193 | ₩35,246 | +0.08% | 6.3만 |
|---|
| 2026.06.12 | ₩35,206 | ₩35,218 | ₩35,045 | ₩35,159 | -0.13% | 1.7만 |
|---|
| 2026.06.11 | ₩34,965 | ₩35,220 | ₩34,965 | ₩35,206 | +0.69% | 1.6만 |
|---|
| 2026.06.10 | ₩35,139 | ₩35,220 | ₩35,126 | ₩35,126 | -0.04% | 1만 |
|---|
| 2026.06.09 | ₩35,173 | ₩35,206 | ₩35,126 | ₩35,126 | -0.13% | 1.7만 |
|---|
| 2026.06.08 | ₩34,992 | ₩35,220 | ₩34,992 | ₩35,126 | +0.38% | 9.1천 |
|---|
| 2026.06.05 | ₩35,166 | ₩35,179 | ₩35,045 | ₩35,139 | -0.08% | 7.5천 |
|---|
| 2026.06.04 | ₩35,193 | ₩35,260 | ₩35,032 | ₩35,032 | -0.46% | 2.2만 |
|---|
| 2026.06.03 | ₩35,153 | ₩35,166 | ₩35,032 | ₩35,166 | +0.04% | 2.3만 |
|---|
| 2026.06.02 | ₩35,072 | ₩35,253 | ₩35,045 | ₩35,086 | +0.04% | 4만 |
|---|
| 2026.06.01 | ₩35,032 | ₩35,260 | ₩35,019 | ₩35,260 | +0.65% | 1.1만 |
|---|
| 2026.05.29 | ₩35,139 | ₩35,233 | ₩35,059 | ₩35,139 | 0.00% | 46.3만 |
|---|
| 2026.05.28 | ₩35,347 | ₩35,407 | ₩35,139 | ₩35,146 | -0.57% | 7.8만 |
|---|
| 2026.05.27 | ₩35,407 | ₩35,447 | ₩35,273 | ₩35,273 | -0.38% | 3.7만 |
|---|
| 2026.05.26 | ₩35,313 | ₩35,447 | ₩35,300 | ₩35,300 | -0.04% | 1.8만 |
|---|
| 2026.05.22 | ₩35,582 | ₩35,582 | ₩35,273 | ₩35,313 | -0.75% | 4.1만 |
|---|
| 2026.05.21 | ₩35,541 | ₩35,622 | ₩35,260 | ₩35,327 | -0.60% | 4.5만 |
|---|
| 2026.05.20 | ₩35,407 | ₩35,488 | ₩35,246 | ₩35,447 | +0.11% | 1.7만 |
|---|
| 2026.05.19 | ₩35,515 | ₩35,515 | ₩35,153 | ₩35,287 | -0.64% | 2.6만 |
|---|
| 2026.05.18 | ₩35,434 | ₩35,515 | ₩35,354 | ₩35,354 | -0.23% | 6.5천 |
|---|
| 2026.05.15 | ₩35,447 | ₩35,501 | ₩35,380 | ₩35,447 | 0.00% | 1.3만 |
|---|
| 2026.05.14 | ₩35,488 | ₩35,555 | ₩35,454 | ₩35,454 | -0.09% | 6.9천 |
|---|
| 2026.05.13 | ₩35,394 | ₩35,488 | ₩35,380 | ₩35,380 | -0.04% | 2.2만 |
|---|
| 2026.05.12 | ₩35,608 | ₩35,608 | ₩35,447 | ₩35,515 | -0.26% | 3.4만 |
|---|
| 2026.05.11 | ₩35,515 | ₩35,595 | ₩35,354 | ₩35,595 | +0.23% | 1.1만 |
|---|
| 2026.05.08 | ₩35,354 | ₩35,478 | ₩35,327 | ₩35,446 | +0.26% | 1.1만 |
|---|
| 2026.05.07 | ₩35,380 | ₩35,515 | ₩35,327 | ₩35,488 | +0.30% | 1.1만 |
|---|
| 2026.05.06 | ₩35,340 | ₩35,582 | ₩35,340 | ₩35,461 | +0.34% | 1.1만 |
|---|
| 2026.05.05 | ₩35,340 | ₩35,447 | ₩35,327 | ₩35,380 | +0.11% | 2.8만 |
|---|
| 2026.05.04 | ₩35,287 | ₩35,501 | ₩35,273 | ₩35,328 | +0.12% | 9.3천 |
|---|
| 2026.05.01 | ₩35,327 | ₩35,488 | ₩35,059 | ₩35,421 | +0.27% | 9.6천 |
|---|
| 2026.04.30 | ₩35,273 | ₩35,649 | ₩34,911 | ₩35,501 | +0.65% | 5만 |
|---|
| 2026.04.29 | ₩35,206 | ₩35,356 | ₩34,911 | ₩35,086 | -0.34% | 8.2천 |
|---|
| 2026.04.28 | ₩35,246 | ₩35,380 | ₩35,246 | ₩35,313 | +0.19% | 9.7천 |
|---|
| 2026.04.27 | ₩35,380 | ₩35,394 | ₩35,300 | ₩35,364 | -0.05% | 3.7천 |
|---|
| 2026.04.24 | ₩35,260 | ₩35,367 | ₩35,246 | ₩35,313 | +0.15% | 4.7천 |
|---|
| 2026.04.23 | ₩35,233 | ₩35,367 | ₩35,233 | ₩35,327 | +0.27% | 6.8천 |
|---|
| 2026.04.22 | ₩35,045 | ₩35,246 | ₩35,045 | ₩35,246 | +0.57% | 5.5천 |
|---|
| 2026.04.21 | ₩34,992 | ₩35,159 | ₩34,914 | ₩35,112 | +0.34% | 1만 |
|---|
| 2026.04.20 | ₩35,112 | ₩35,112 | ₩34,925 | ₩34,978 | -0.38% | 1.1만 |
|---|
| 2026.04.17 | ₩35,005 | ₩35,273 | ₩34,992 | ₩34,992 | -0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩35,220 | ₩35,246 | ₩34,992 | ₩35,005 | -0.61% | 2.3만 |
|---|
| 2026.04.15 | ₩35,005 | ₩35,206 | ₩34,844 | ₩35,045 | +0.11% | 1.6만 |
|---|
| 2026.04.14 | ₩34,871 | ₩34,965 | ₩34,831 | ₩34,965 | +0.27% | 4.5만 |
|---|
| 2026.04.13 | ₩34,737 | ₩34,885 | ₩34,670 | ₩34,751 | +0.04% | 1.4만 |
|---|
| 2026.04.10 | ₩34,844 | ₩34,858 | ₩34,710 | ₩34,811 | -0.10% | 7천 |
|---|
| 2026.04.09 | ₩34,871 | ₩34,871 | ₩34,637 | ₩34,844 | -0.08% | 1.3만 |
|---|
| 2026.04.08 | ₩34,911 | ₩34,911 | ₩34,775 | ₩34,791 | -0.35% | 9.1천 |
|---|
| 2026.04.07 | ₩34,550 | ₩34,590 | ₩34,442 | ₩34,550 | 0.00% | 1.4만 |
|---|
| 2026.04.06 | ₩34,509 | ₩34,670 | ₩34,456 | ₩34,590 | +0.23% | 4.2만 |
|---|
| 2026.04.02 | ₩34,282 | ₩34,509 | ₩34,282 | ₩34,509 | +0.66% | 1.6만 |
|---|
| 2026.04.01 | ₩34,241 | ₩34,483 | ₩34,174 | ₩34,308 | +0.20% | 5.6만 |
|---|
| 2026.03.31 | ₩34,710 | ₩35,005 | ₩34,523 | ₩34,536 | -0.50% | 15.8만 |
|---|
| 2026.03.30 | ₩34,978 | ₩34,978 | ₩34,643 | ₩34,643 | -0.96% | 1.1만 |
|---|
| 2026.03.27 | ₩35,045 | ₩35,045 | ₩34,670 | ₩34,684 | -1.03% | 1.5만 |
|---|
| 2026.03.26 | ₩34,988 | ₩35,179 | ₩34,858 | ₩34,858 | -0.37% | 1.5만 |
|---|
| 2026.03.25 | ₩35,086 | ₩35,220 | ₩35,059 | ₩35,179 | +0.27% | 7.5천 |
|---|
| 2026.03.24 | ₩35,032 | ₩35,313 | ₩34,911 | ₩35,086 | +0.15% | 1.7만 |
|---|
| 2026.03.23 | ₩35,032 | ₩35,394 | ₩35,032 | ₩35,166 | +0.38% | 4.6만 |
|---|
| 2026.03.20 | ₩35,313 | ₩35,447 | ₩34,536 | ₩34,536 | -2.20% | 2만 |
|---|
| 2026.03.19 | ₩35,260 | ₩35,350 | ₩35,179 | ₩35,300 | +0.11% | 1.3만 |
|---|
| 2026.03.18 | ₩35,447 | ₩35,515 | ₩35,273 | ₩35,343 | -0.29% | 9.7천 |
|---|
| 2026.03.17 | ₩35,508 | ₩35,592 | ₩35,287 | ₩35,380 | -0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩35,515 | ₩35,515 | ₩35,287 | ₩35,300 | -0.60% | 7.4천 |
|---|
| 2026.03.13 | ₩35,447 | ₩35,501 | ₩35,340 | ₩35,340 | -0.30% | 1.1만 |
|---|
| 2026.03.12 | ₩35,394 | ₩35,529 | ₩35,380 | ₩35,407 | +0.04% | 7.4천 |
|---|
| 2026.03.11 | ₩35,716 | ₩35,716 | ₩35,380 | ₩35,394 | -0.90% | 2.1만 |
|---|
| 2026.03.10 | ₩35,515 | ₩35,608 | ₩35,465 | ₩35,488 | -0.08% | 1만 |
|---|
| 2026.03.09 | ₩35,380 | ₩35,608 | ₩35,380 | ₩35,474 | +0.27% | 3만 |
|---|
| 2026.03.06 | ₩35,535 | ₩35,689 | ₩35,447 | ₩35,488 | -0.13% | 6.7천 |
|---|
| 2026.03.05 | ₩35,769 | ₩35,769 | ₩35,588 | ₩35,622 | -0.41% | 8.7천 |
|---|
| 2026.03.04 | ₩35,582 | ₩35,769 | ₩35,582 | ₩35,769 | +0.53% | 6.1만 |
|---|
| 2026.03.03 | ₩35,582 | ₩35,783 | ₩35,421 | ₩35,769 | +0.53% | 10.1만 |
|---|
| 2026.03.02 | ₩35,407 | ₩35,796 | ₩35,407 | ₩35,662 | +0.72% | 4.5만 |
|---|
| 2026.02.27 | ₩35,649 | ₩35,783 | ₩35,380 | ₩35,783 | +0.38% | 8.7만 |
|---|
| 2026.02.26 | ₩35,649 | ₩35,756 | ₩35,515 | ₩35,675 | +0.08% | 3.2만 |
|---|
| 2026.02.25 | ₩35,689 | ₩35,725 | ₩35,635 | ₩35,689 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩35,595 | ₩35,662 | ₩35,582 | ₩35,582 | -0.04% | 4.4만 |
|---|
| 2026.02.23 | ₩35,756 | ₩35,756 | ₩35,541 | ₩35,555 | -0.56% | 2.4만 |
|---|
| 2026.02.20 | ₩35,667 | ₩35,756 | ₩35,582 | ₩35,662 | -0.02% | 2만 |
|---|
| 2026.02.19 | ₩35,675 | ₩35,675 | ₩35,515 | ₩35,582 | -0.26% | 5.9천 |
|---|
| 2026.02.18 | ₩35,515 | ₩35,689 | ₩35,515 | ₩35,528 | +0.04% | 1.2만 |
|---|
| 2026.02.17 | ₩35,508 | ₩35,635 | ₩35,380 | ₩35,541 | +0.09% | 2.3만 |
|---|
| 2026.02.13 | ₩35,380 | ₩35,474 | ₩35,354 | ₩35,354 | -0.08% | 8.9천 |
|---|
| 2026.02.12 | ₩35,541 | ₩35,582 | ₩35,380 | ₩35,380 | -0.45% | 7.6천 |
|---|
| 2026.02.11 | ₩35,528 | ₩35,528 | ₩35,407 | ₩35,447 | -0.23% | 6천 |
|---|
| 2026.02.10 | ₩35,528 | ₩35,568 | ₩35,427 | ₩35,427 | -0.28% | 1.4만 |
|---|
| 2026.02.09 | ₩35,434 | ₩35,541 | ₩35,434 | ₩35,515 | +0.23% | 11.2만 |
|---|
| 2026.02.06 | ₩35,394 | ₩35,541 | ₩35,394 | ₩35,434 | +0.11% | 1.4만 |
|---|
| 2026.02.05 | ₩35,474 | ₩35,568 | ₩35,394 | ₩35,541 | +0.19% | 3.1만 |
|---|
| 2026.02.04 | ₩35,649 | ₩35,649 | ₩35,380 | ₩35,380 | -0.75% | 5.8천 |
|---|
| 2026.02.03 | ₩35,622 | ₩35,622 | ₩35,394 | ₩35,394 | -0.64% | 1.2만 |
|---|
| 2026.02.02 | ₩35,515 | ₩35,675 | ₩35,421 | ₩35,461 | -0.15% | 2.6만 |
|---|
| 2026.01.30 | ₩35,434 | ₩35,675 | ₩35,394 | ₩35,608 | +0.49% | 3.2만 |
|---|
| 2026.01.29 | ₩35,447 | ₩35,501 | ₩35,407 | ₩35,434 | -0.04% | 9.5천 |
|---|
| 2026.01.28 | ₩35,501 | ₩35,571 | ₩35,380 | ₩35,434 | -0.19% | 6.9천 |
|---|
| 2026.01.27 | ₩35,327 | ₩35,474 | ₩35,327 | ₩35,380 | +0.15% | 9.7천 |
|---|
| 2026.01.26 | ₩35,327 | ₩35,494 | ₩35,313 | ₩35,394 | +0.19% | 1.9만 |
|---|
| 2026.01.23 | ₩35,474 | ₩35,622 | ₩35,260 | ₩35,340 | -0.38% | 3만 |
|---|
| 2026.01.22 | ₩35,555 | ₩35,635 | ₩35,427 | ₩35,602 | +0.13% | 1.7만 |
|---|
| 2026.01.21 | ₩35,246 | ₩35,595 | ₩35,246 | ₩35,555 | +0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩35,179 | ₩35,226 | ₩35,112 | ₩35,166 | -0.04% | 2.1만 |
|---|
| 2026.01.16 | ₩35,241 | ₩35,313 | ₩35,193 | ₩35,193 | -0.14% | 1.7만 |
|---|
| 2026.01.15 | ₩35,300 | ₩35,360 | ₩35,233 | ₩35,246 | -0.15% | 3.4만 |
|---|
| 2026.01.14 | ₩35,380 | ₩35,394 | ₩35,193 | ₩35,193 | -0.53% | 2.6만 |
|---|
| 2026.01.13 | ₩35,273 | ₩35,421 | ₩35,166 | ₩35,193 | -0.23% | 3.2만 |
|---|
| 2026.01.12 | ₩35,260 | ₩35,347 | ₩35,260 | ₩35,313 | +0.15% | 9.2천 |
|---|
| 2026.01.09 | ₩35,407 | ₩35,407 | ₩35,260 | ₩35,300 | -0.30% | 1.6만 |
|---|
| 2026.01.08 | ₩35,315 | ₩35,447 | ₩35,313 | ₩35,313 | -0.00% | 7.5천 |
|---|
| 2026.01.07 | ₩35,461 | ₩35,461 | ₩35,318 | ₩35,447 | -0.04% | 1.1만 |
|---|
| 2026.01.06 | ₩35,280 | ₩35,434 | ₩35,260 | ₩35,421 | +0.40% | 2.2만 |
|---|
| 2026.01.05 | ₩35,045 | ₩35,335 | ₩35,045 | ₩35,300 | +0.73% | 2.5만 |
|---|
| 2026.01.02 | ₩34,898 | ₩35,052 | ₩34,710 | ₩35,032 | +0.38% | 2.5만 |
|---|
| 2025.12.31 | ₩34,911 | ₩35,082 | ₩34,697 | ₩34,697 | -0.61% | 11.1만 |
|---|
| 2025.12.30 | ₩35,447 | ₩35,555 | ₩35,434 | ₩35,447 | 0.00% | 2.4만 |
|---|
| 2025.12.29 | ₩35,515 | ₩35,515 | ₩35,300 | ₩35,447 | -0.19% | 6.7천 |
|---|
| 2025.12.26 | ₩35,494 | ₩35,582 | ₩35,407 | ₩35,434 | -0.17% | 5.7천 |
|---|
| 2025.12.24 | ₩35,494 | ₩35,541 | ₩35,421 | ₩35,515 | +0.06% | 9.9천 |
|---|
| 2025.12.23 | ₩35,528 | ₩35,582 | ₩35,474 | ₩35,488 | -0.11% | 9.6천 |
|---|
| 2025.12.22 | ₩35,492 | ₩35,622 | ₩35,474 | ₩35,540 | +0.14% | 3.1만 |
|---|
| 2025.12.19 | ₩35,622 | ₩35,622 | ₩35,484 | ₩35,515 | -0.30% | 1.1만 |
|---|
| 2025.12.18 | ₩35,461 | ₩35,541 | ₩35,380 | ₩35,541 | +0.23% | 4만 |
|---|
| 2025.12.17 | ₩35,541 | ₩35,595 | ₩35,461 | ₩35,515 | -0.08% | 41.9만 |
|---|
| 2025.12.16 | ₩35,608 | ₩35,622 | ₩35,488 | ₩35,541 | -0.19% | 9.9천 |
|---|
| 2025.12.15 | ₩35,555 | ₩35,622 | ₩35,474 | ₩35,555 | 0.00% | 1.9만 |
|---|
| 2025.12.12 | ₩35,246 | ₩35,462 | ₩35,246 | ₩35,462 | +0.61% | 6.6천 |
|---|
| 2025.12.11 | ₩35,488 | ₩35,501 | ₩35,327 | ₩35,488 | 0.00% | 9.1천 |
|---|
| 2025.12.10 | ₩35,339 | ₩35,447 | ₩35,260 | ₩35,407 | +0.19% | 1.3만 |
|---|
| 2025.12.09 | ₩35,354 | ₩35,354 | ₩35,246 | ₩35,313 | -0.11% | 1.9만 |
|---|
| 2025.12.08 | ₩35,293 | ₩35,354 | ₩35,246 | ₩35,246 | -0.13% | 6.5천 |
|---|
| 2025.12.05 | ₩35,313 | ₩35,340 | ₩35,233 | ₩35,340 | +0.08% | 1.5만 |
|---|
| 2025.12.04 | ₩35,313 | ₩35,313 | ₩35,233 | ₩35,246 | -0.19% | 1.3만 |
|---|
| 2025.12.03 | ₩35,313 | ₩35,340 | ₩35,193 | ₩35,206 | -0.30% | 1.9만 |
|---|
| 2025.12.02 | ₩35,313 | ₩35,320 | ₩35,246 | ₩35,300 | -0.04% | 1.9만 |
|---|
| 2025.12.01 | ₩35,354 | ₩35,354 | ₩35,316 | ₩35,340 | -0.04% | 1.6만 |
|---|
| 2025.11.28 | ₩35,214 | ₩35,287 | ₩35,193 | ₩35,193 | -0.06% | 1.3만 |
|---|
| 2025.11.26 | ₩35,313 | ₩35,354 | ₩35,179 | ₩35,233 | -0.23% | 1.7만 |
|---|
| 2025.11.25 | ₩35,300 | ₩35,300 | ₩35,112 | ₩35,139 | -0.46% | 2.3만 |
|---|
| 2025.11.24 | ₩35,220 | ₩35,307 | ₩35,193 | ₩35,253 | +0.10% | 1.1만 |
|---|
| 2025.11.21 | ₩35,059 | ₩35,319 | ₩35,059 | ₩35,193 | +0.38% | 1.6만 |
|---|
| 2025.11.20 | ₩35,139 | ₩35,246 | ₩35,126 | ₩35,126 | -0.04% | 1.5만 |
|---|
| 2025.11.19 | ₩35,193 | ₩35,206 | ₩35,153 | ₩35,179 | -0.04% | 2.5만 |
|---|
| 2025.11.18 | ₩35,153 | ₩35,206 | ₩35,112 | ₩35,193 | +0.11% | 3.9만 |
|---|
| 2025.11.17 | ₩35,240 | ₩35,295 | ₩35,126 | ₩35,126 | -0.32% | 1.5만 |
|---|
| 2025.11.14 | ₩35,220 | ₩35,246 | ₩35,112 | ₩35,126 | -0.27% | 1.1만 |
|---|
| 2025.11.13 | ₩35,327 | ₩35,327 | ₩35,126 | ₩35,126 | -0.57% | 1.1만 |
|---|
| 2025.11.12 | ₩35,220 | ₩35,280 | ₩35,153 | ₩35,260 | +0.11% | 2.7만 |
|---|
| 2025.11.11 | ₩35,086 | ₩35,246 | ₩35,059 | ₩35,153 | +0.19% | 2.2만 |
|---|
| 2025.11.10 | ₩35,233 | ₩35,246 | ₩35,139 | ₩35,193 | -0.11% | 2만 |
|---|
| 2025.11.07 | ₩35,193 | ₩35,313 | ₩35,179 | ₩35,179 | -0.04% | 8.1천 |
|---|
| 2025.11.06 | ₩35,206 | ₩35,312 | ₩35,179 | ₩35,233 | +0.08% | 1.2만 |
|---|
| 2025.11.05 | ₩35,179 | ₩35,313 | ₩35,179 | ₩35,206 | +0.08% | 8.1천 |
|---|
| 2025.11.04 | ₩35,233 | ₩35,233 | ₩35,060 | ₩35,153 | -0.23% | 1.5만 |
|---|
| 2025.11.03 | ₩35,273 | ₩35,273 | ₩35,139 | ₩35,153 | -0.34% | 1.1만 |
|---|
| 2025.10.31 | ₩35,287 | ₩35,327 | ₩35,153 | ₩35,179 | -0.30% | 8.3만 |
|---|
| 2025.10.30 | ₩35,287 | ₩35,287 | ₩35,139 | ₩35,179 | -0.30% | 3.3만 |
|---|
| 2025.10.29 | ₩35,260 | ₩35,260 | ₩35,153 | ₩35,213 | -0.13% | 1.9만 |
|---|
| 2025.10.28 | ₩35,179 | ₩35,246 | ₩35,126 | ₩35,179 | 0.00% | 1.3만 |
|---|
| 2025.10.27 | ₩35,233 | ₩35,233 | ₩35,112 | ₩35,166 | -0.19% | 3.8만 |
|---|
| 2025.10.24 | ₩35,246 | ₩35,313 | ₩35,072 | ₩35,126 | -0.34% | 4.2만 |
|---|
| 2025.10.23 | ₩35,193 | ₩35,246 | ₩35,099 | ₩35,155 | -0.11% | 2.3만 |
|---|
| 2025.10.22 | ₩35,246 | ₩35,246 | ₩35,059 | ₩35,145 | -0.29% | 2.5만 |
|---|
| 2025.10.21 | ₩35,220 | ₩35,269 | ₩35,126 | ₩35,183 | -0.10% | 3.9만 |
|---|
| 2025.10.20 | ₩35,300 | ₩35,313 | ₩35,179 | ₩35,193 | -0.30% | 9.2만 |
|---|
| 2025.10.17 | ₩35,273 | ₩35,367 | ₩35,179 | ₩35,179 | -0.27% | 2.3만 |
|---|
| 2025.10.16 | ₩35,380 | ₩35,515 | ₩35,179 | ₩35,260 | -0.34% | 2.7만 |
|---|
| 2025.10.15 | ₩35,434 | ₩35,447 | ₩35,347 | ₩35,421 | -0.04% | 4.7만 |
|---|
| 2025.10.14 | ₩35,354 | ₩35,431 | ₩35,193 | ₩35,343 | -0.03% | 5.4만 |
|---|
| 2025.10.13 | ₩35,421 | ₩35,488 | ₩35,287 | ₩35,287 | -0.38% | 1만 |
|---|
| 2025.10.10 | ₩35,582 | ₩35,582 | ₩35,273 | ₩35,354 | -0.64% | 1.3만 |
|---|